Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 044340.KQ stock page

Winix Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-214,570.004,620.004,080.004,135.004,135.00610,762
2026-07-205,030.005,370.004,480.004,570.004,570.001,484,698
2026-07-165,550.006,100.005,040.005,050.005,050.005,740,297
2026-07-154,880.005,900.004,595.005,410.005,410.009,211,183
2026-07-145,110.005,750.004,340.004,670.004,670.007,355,480
2026-07-133,560.004,445.003,540.004,445.004,445.001,438,379
2026-07-103,390.003,435.003,190.003,420.003,420.0051,078
2026-07-093,210.003,535.003,100.003,100.003,100.0070,498
2026-07-083,570.003,575.003,230.003,300.003,300.0095,061
2026-07-074,015.004,415.003,550.003,550.003,550.00580,351
2026-07-063,590.004,650.003,590.004,130.004,130.002,799,356
2026-07-033,490.004,055.003,445.003,590.003,590.00310,152
2026-07-023,400.003,570.003,365.003,490.003,490.0025,810
2026-07-013,340.003,470.003,280.003,435.003,435.007,445
2026-06-303,485.003,675.003,285.003,310.003,310.0018,526
2026-06-293,135.003,465.003,135.003,465.003,465.0042,305
2026-06-263,330.003,350.003,100.003,135.003,135.0038,016
2026-06-253,400.003,450.003,290.003,325.003,325.0028,984
2026-06-243,500.003,570.003,405.003,450.003,450.0016,759
2026-06-233,700.003,700.003,475.003,500.003,500.0024,322
2026-06-223,845.003,845.003,640.003,700.003,700.0011,674
2026-06-193,975.003,995.003,685.003,785.003,785.0015,891
2026-06-184,135.004,145.003,945.003,975.003,975.0018,091
2026-06-174,150.004,150.004,030.004,135.004,135.0018,455
2026-06-163,985.004,060.003,950.004,025.004,025.0021,922
2026-06-153,845.004,000.003,845.003,985.003,985.0037,921
2026-06-123,615.003,920.003,615.003,845.003,845.0020,902
2026-06-113,560.003,680.003,505.003,595.003,595.0021,383
2026-06-103,590.003,630.003,465.003,560.003,560.0028,349
2026-06-093,575.003,710.003,505.003,590.003,590.0023,248
2026-06-083,790.003,790.003,500.003,500.003,500.0060,050
2026-06-054,145.004,235.003,800.003,815.003,815.00104,926
2026-06-044,380.004,450.004,140.004,145.004,145.0066,011
2026-06-024,310.004,380.004,110.004,380.004,380.0046,900
2026-06-014,355.004,540.004,305.004,310.004,310.0085,780
2026-05-294,600.004,600.004,400.004,435.004,435.0039,606
2026-05-284,460.004,555.004,400.004,555.004,555.0035,097
2026-05-274,780.004,780.004,455.004,460.004,460.0057,924
2026-05-264,810.004,850.004,595.004,620.004,620.0048,685
2026-05-224,585.005,050.004,585.004,790.004,790.0030,200
2026-05-214,660.004,745.004,600.004,615.004,615.0030,636
2026-05-204,800.004,810.004,500.004,625.004,625.0054,056
2026-05-194,960.005,080.004,790.004,815.004,815.0044,171
2026-05-184,995.005,170.004,810.004,960.004,960.0061,503
2026-05-155,100.005,160.004,900.004,995.004,995.0065,513
2026-05-144,920.005,220.004,920.005,100.005,100.0061,149
2026-05-134,880.005,150.004,880.004,920.004,920.0079,365
2026-05-124,880.004,890.004,770.004,880.004,880.0068,000
2026-05-115,150.005,150.004,890.004,890.004,890.0073,946
2026-05-085,070.005,150.005,050.005,150.005,150.0026,365
2026-05-075,260.005,270.005,060.005,070.005,070.0030,366
2026-05-065,320.005,380.005,100.005,160.005,160.0047,724
2026-05-045,580.005,580.005,310.005,320.005,320.0038,937
2026-04-305,430.005,470.005,310.005,380.005,380.0025,145
2026-04-295,460.005,460.005,380.005,420.005,420.0016,260
2026-04-285,380.005,500.005,370.005,420.005,420.0028,250
2026-04-275,400.005,440.005,340.005,380.005,380.0040,435
2026-04-245,330.005,460.005,300.005,400.005,400.0024,242
2026-04-235,400.005,440.005,300.005,330.005,330.0049,289
2026-04-225,450.005,490.005,350.005,390.005,390.0030,816
← NewerPage 2 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29100.0000 KRW
2024-12-27300.0000 KRW
2023-12-27300.0000 KRW
2023-06-29200.0000 KRW
2022-12-28200.0000 KRW
2022-06-29200.0000 KRW
2021-12-29300.0000 KRW
2021-06-29200.0000 KRW
2020-12-29300.0000 KRW
2020-06-29200.0000 KRW
2019-12-27300.0000 KRW
2019-06-27200.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.